Brown&Brown

BRO
🏛️ usa →
93.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 70.89 71.20 70.51 71.11 1.0M
2023-12-28 70.92 71.22 70.68 70.92 0.7M
2023-12-27 70.16 70.73 69.83 70.60 0.9M
2023-12-26 70.20 70.40 69.89 70.36 0.9M
2023-12-22 70.62 70.91 69.91 70.48 0.8M
2023-12-21 69.44 70.55 69.19 70.41 1.2M
2023-12-20 70.73 71.27 69.64 69.67 1.2M
2023-12-19 71.05 71.75 70.68 70.93 1.6M
2023-12-18 70.07 71.39 69.80 71.03 1.9M
2023-12-15 70.12 70.51 69.13 69.47 3.3M
2023-12-14 75.31 75.31 71.20 71.96 2.9M
2023-12-13 75.96 76.25 75.56 75.77 1.0M
2023-12-12 74.95 75.77 74.62 75.75 1.2M
2023-12-11 74.44 75.36 74.20 74.99 1.3M
2023-12-08 74.00 74.30 73.60 74.15 0.8M
2023-12-07 74.08 74.29 73.48 73.78 0.8M
2023-12-06 74.09 74.48 73.27 73.92 0.9M
2023-12-05 74.30 74.63 73.85 74.05 0.8M
2023-12-04 74.15 75.09 74.00 74.50 1.1M
2023-12-01 74.52 74.75 73.83 74.14 1.0M
2023-11-30 73.09 74.83 72.92 74.74 1.4M
2023-11-29 73.61 73.92 72.64 72.97 0.9M
2023-11-28 74.89 75.11 73.39 73.42 0.9M
2023-11-27 74.50 75.14 74.44 74.97 0.9M
2023-11-24 74.61 74.93 74.27 74.53 0.3M
2023-11-22 74.30 74.71 74.04 74.54 0.6M
2023-11-21 73.66 74.46 73.66 74.11 1.0M
2023-11-20 72.84 73.62 72.70 73.44 1.1M
2023-11-17 73.21 73.58 72.70 73.01 0.8M
2023-11-16 72.60 73.66 72.60 73.20 1.0M
2023-11-15 72.95 73.46 72.25 72.31 1.4M
2023-11-14 73.71 73.99 73.09 73.20 1.4M
2023-11-13 72.94 73.59 72.83 73.52 1.2M
2023-11-10 72.05 72.89 71.96 72.85 0.9M
2023-11-09 71.97 72.24 71.67 71.83 0.8M
2023-11-08 71.32 71.82 70.75 71.61 1.0M
2023-11-07 70.83 71.19 70.19 71.14 1.1M
2023-11-06 70.82 71.09 70.29 70.91 1.2M
2023-11-03 71.25 71.25 70.02 70.53 2.4M
2023-11-02 69.49 70.96 69.38 70.91 1.1M
2023-11-01 69.70 69.86 68.42 69.30 1.7M
2023-10-31 68.92 69.82 68.64 69.42 2.6M
2023-10-30 68.09 69.12 67.65 68.87 1.2M
2023-10-27 68.33 68.50 67.30 67.63 1.1M
2023-10-26 69.49 70.20 68.22 68.45 1.9M
2023-10-25 70.00 70.33 68.91 69.02 2.1M
2023-10-24 67.15 69.93 67.06 69.70 2.6M
2023-10-23 67.55 68.61 66.73 66.78 1.9M
2023-10-20 68.44 68.86 66.98 67.17 5.6M
2023-10-19 69.69 69.69 68.12 68.27 1.7M
2023-10-18 68.95 69.29 68.55 68.85 1.9M
2023-10-17 69.27 69.79 68.70 69.01 2.1M
2023-10-16 70.00 70.28 69.36 69.81 1.7M
2023-10-13 70.44 71.04 69.30 69.71 1.5M
2023-10-12 71.45 71.62 69.90 70.20 1.1M
2023-10-11 71.23 71.92 70.88 71.46 1.1M
2023-10-10 71.87 72.00 70.45 70.94 1.3M
2023-10-09 70.72 71.68 70.72 71.64 0.7M
2023-10-06 70.77 71.41 70.38 71.02 0.9M
2023-10-05 70.33 70.98 70.33 70.76 1.0M
2023-10-04 69.61 70.52 69.39 70.38 0.9M
2023-10-03 69.53 69.90 68.94 69.28 0.9M
2023-10-02 69.68 69.93 69.18 69.52 1.3M
2023-09-29 71.00 71.00 69.68 69.84 1.0M
2023-09-28 71.25 71.61 70.78 70.87 1.2M
2023-09-27 70.96 71.22 70.54 70.96 0.9M
2023-09-26 71.88 71.94 70.93 71.08 0.8M
2023-09-25 71.99 72.33 71.86 72.10 0.7M
2023-09-22 72.38 72.97 72.22 72.27 0.8M
2023-09-21 73.57 73.71 72.31 72.37 1.2M
2023-09-20 74.16 74.50 73.77 73.84 0.7M
2023-09-19 74.00 74.00 73.41 73.83 0.7M
2023-09-18 72.78 73.80 72.57 73.33 0.9M
2023-09-15 72.95 73.18 72.36 72.63 2.7M
2023-09-14 73.63 73.63 72.63 73.28 1.6M
2023-09-13 73.52 73.70 72.99 73.14 0.9M
2023-09-12 73.39 74.12 73.18 73.55 0.8M
2023-09-11 73.24 73.49 72.96 73.40 0.8M
2023-09-08 74.22 74.22 72.86 73.12 0.8M
2023-09-07 72.95 74.05 72.42 73.99 1.3M
2023-09-06 72.50 72.82 72.17 72.73 1.3M
2023-09-05 74.08 74.12 72.47 72.50 1.1M
2023-09-01 74.32 74.50 74.04 74.20 0.6M
2023-08-31 74.30 74.57 74.03 74.10 1.1M
2023-08-30 73.75 74.41 73.72 74.12 1.0M
2023-08-29 73.24 73.75 72.82 73.72 0.8M
2023-08-28 72.94 73.45 72.85 73.23 0.8M
2023-08-25 72.70 73.52 72.16 73.07 1.0M
2023-08-24 73.02 73.43 72.30 72.30 0.9M
2023-08-23 72.00 72.94 71.98 72.91 0.6M
2023-08-22 71.70 71.89 71.19 71.71 0.6M
2023-08-21 71.49 71.85 70.94 71.64 0.8M
2023-08-18 71.19 71.87 71.13 71.39 1.2M
2023-08-17 72.56 72.57 71.07 71.26 1.5M
2023-08-16 70.43 72.49 70.43 72.33 1.4M
2023-08-15 71.02 71.12 70.53 70.59 0.8M
2023-08-14 70.94 71.52 70.79 71.25 0.7M
2023-08-11 70.32 70.88 70.15 70.78 0.8M
2023-08-10 70.97 71.28 70.17 70.44 0.7M
2023-08-09 70.55 71.12 70.24 70.64 0.8M
2023-08-08 71.14 71.46 70.17 70.24 1.1M
2023-08-07 70.53 71.20 70.02 71.14 0.7M
2023-08-04 70.71 71.13 69.91 70.00 0.8M
2023-08-03 70.39 70.97 70.35 70.62 0.9M
2023-08-02 69.73 70.82 69.73 70.72 1.3M
2023-08-01 70.08 70.61 69.83 70.00 1.7M
2023-07-31 70.40 70.75 70.14 70.45 1.2M
2023-07-28 71.34 71.58 70.05 70.59 1.0M
2023-07-27 71.78 71.78 70.47 70.56 1.0M
2023-07-26 72.75 72.75 71.27 71.65 1.3M
2023-07-25 72.28 72.99 71.94 72.47 1.6M
2023-07-24 71.08 71.27 70.54 70.63 1.6M
2023-07-21 71.34 71.57 71.05 71.20 1.7M
2023-07-20 69.70 71.03 69.65 71.03 0.9M
2023-07-19 69.54 69.92 69.33 69.63 0.9M
2023-07-18 69.64 70.08 69.49 69.73 1.0M
2023-07-17 69.00 70.28 68.97 69.89 1.1M
2023-07-14 68.69 68.81 68.13 68.72 0.8M
2023-07-13 68.53 68.78 68.06 68.53 0.9M
2023-07-12 69.79 69.93 68.51 68.66 1.2M
2023-07-11 68.77 69.54 68.73 69.44 1.4M
2023-07-10 68.02 69.18 67.81 68.67 0.9M
2023-07-07 67.32 68.59 67.24 67.80 1.4M
2023-07-06 67.24 67.56 66.80 67.35 1.8M
2023-07-05 66.89 67.57 66.84 67.42 1.2M
2023-07-03 68.40 68.60 66.53 67.42 0.9M
2023-06-30 68.05 69.25 68.05 68.84 1.4M
2023-06-29 66.81 67.78 66.61 67.69 1.2M
2023-06-28 66.76 67.05 66.23 66.80 1.0M
2023-06-27 66.41 67.31 66.31 66.82 1.3M
2023-06-26 66.39 66.80 65.98 66.41 1.0M
2023-06-23 66.22 67.27 66.13 66.43 3.6M
2023-06-22 66.63 66.63 65.68 66.01 0.9M
2023-06-21 66.11 66.48 65.52 66.40 1.3M
2023-06-20 66.00 66.77 65.75 66.05 1.2M
2023-06-16 66.09 66.70 66.00 66.25 1.9M
2023-06-15 64.62 66.24 64.50 66.05 1.2M
2023-06-14 64.50 64.96 64.07 64.60 0.9M
2023-06-13 64.20 64.74 63.93 64.50 1.2M
2023-06-12 64.00 64.42 63.37 64.31 0.8M
2023-06-09 63.67 64.29 63.49 64.03 0.9M
2023-06-08 63.24 63.87 63.02 63.86 1.2M
2023-06-07 63.73 63.85 62.92 63.44 1.1M
2023-06-06 63.87 63.91 63.28 63.79 0.7M
2023-06-05 63.77 64.00 63.32 63.68 0.8M
2023-06-02 62.92 63.95 62.84 63.79 0.9M
2023-06-01 62.54 62.77 61.71 62.75 0.7M
2023-05-31 62.70 62.86 61.84 62.33 1.7M
2023-05-30 63.11 63.49 62.76 62.98 1.1M
2023-05-26 63.03 63.60 62.75 62.87 1.0M
2023-05-25 63.21 63.22 62.42 63.09 0.8M
2023-05-24 62.78 63.37 62.44 63.09 1.1M
2023-05-23 65.38 65.61 63.09 63.20 1.2M
2023-05-22 66.09 66.52 65.58 65.71 1.0M
2023-05-19 66.62 66.92 66.03 66.36 1.1M
2023-05-18 65.47 66.31 65.07 66.27 0.9M
2023-05-17 66.05 66.05 65.20 65.36 0.8M
2023-05-16 65.61 66.15 65.28 65.71 1.0M
2023-05-15 65.80 65.88 65.40 65.87 0.6M
2023-05-12 66.00 66.16 65.02 65.68 0.6M
2023-05-11 65.49 65.71 65.06 65.66 0.7M
2023-05-10 65.74 66.06 65.07 65.59 0.8M
2023-05-09 65.70 66.10 65.38 65.57 0.7M
2023-05-08 65.17 65.88 65.02 65.75 0.8M
2023-05-05 64.33 65.36 64.32 65.31 1.0M
2023-05-04 64.69 64.91 63.96 64.11 1.0M
2023-05-03 65.29 65.62 64.69 64.70 1.1M
2023-05-02 65.71 65.85 64.36 64.92 1.6M
2023-05-01 64.22 66.39 64.22 65.83 2.2M
2023-04-28 63.82 64.70 63.76 64.39 1.7M
2023-04-27 62.96 64.08 62.77 64.04 1.5M
2023-04-26 63.00 63.53 62.66 62.82 1.7M
2023-04-25 60.00 64.18 60.00 63.01 2.6M
2023-04-24 61.44 61.70 60.88 61.06 1.4M
2023-04-21 60.88 61.44 60.43 61.40 8.4M
2023-04-20 60.21 61.00 59.91 60.85 1.3M
2023-04-19 60.61 60.93 60.18 60.39 1.2M
2023-04-18 60.60 60.85 59.94 60.35 1.9M
2023-04-17 58.83 59.81 58.71 59.81 2.0M
2023-04-14 59.02 59.25 58.48 58.77 0.7M
2023-04-13 58.34 59.04 58.05 58.96 0.9M
2023-04-12 59.10 59.38 58.17 58.48 1.5M
2023-04-11 58.58 59.05 58.33 58.91 0.8M
2023-04-10 58.73 58.85 58.02 58.42 0.8M
2023-04-06 58.81 59.17 58.50 59.14 0.8M
2023-04-05 57.60 58.85 57.60 58.84 1.1M
2023-04-04 57.97 58.26 57.07 57.79 1.0M
2023-04-03 57.25 57.85 57.21 57.65 1.1M
2023-03-31 57.22 57.48 56.83 57.42 0.9M
2023-03-30 56.74 57.02 56.09 56.62 0.9M
2023-03-29 56.37 56.58 55.99 56.42 0.8M
2023-03-28 55.78 56.03 55.42 55.78 0.8M
2023-03-27 55.80 56.16 55.60 55.79 0.9M
2023-03-24 54.62 55.46 54.24 55.36 0.9M
2023-03-23 54.64 55.56 54.51 55.06 0.9M
2023-03-22 55.91 56.34 54.87 54.88 1.2M
2023-03-21 55.24 56.01 55.17 55.79 1.3M
2023-03-20 54.01 54.64 53.63 54.35 1.6M
2023-03-17 55.01 55.05 53.49 53.80 3.0M
2023-03-16 53.36 55.59 53.14 55.11 1.4M
2023-03-15 53.89 54.34 52.82 53.43 1.5M
2023-03-14 54.92 55.25 54.11 55.04 1.5M
2023-03-13 54.17 55.11 53.79 54.07 1.3M
2023-03-10 55.39 55.96 54.46 54.92 1.4M
2023-03-09 57.03 57.30 55.13 55.43 1.3M
2023-03-08 56.12 56.94 56.00 56.88 1.3M
2023-03-07 57.08 57.21 55.90 56.02 0.8M
2023-03-06 56.99 57.44 56.85 57.00 0.9M
2023-03-03 56.36 56.80 55.85 56.76 0.7M
2023-03-02 55.68 56.21 55.37 56.15 0.8M
2023-03-01 55.72 56.34 55.54 56.01 1.3M
2023-02-28 55.89 56.50 55.84 56.07 1.6M
2023-02-27 57.04 57.09 55.86 55.96 0.7M
2023-02-24 56.08 56.54 55.83 56.47 0.6M
2023-02-23 56.54 56.97 55.93 56.46 0.5M
2023-02-22 56.30 56.85 56.18 56.48 0.9M
2023-02-21 57.35 57.40 56.11 56.25 0.8M
2023-02-17 57.27 57.78 57.12 57.67 0.9M
2023-02-16 57.16 57.75 57.07 57.37 0.6M
2023-02-15 56.93 57.97 56.75 57.92 0.7M
2023-02-14 58.99 59.07 57.23 57.26 1.1M
2023-02-13 58.35 58.67 58.15 58.47 0.7M
2023-02-10 58.17 58.29 57.61 58.25 0.8M
2023-02-09 59.22 59.60 58.19 58.31 1.1M
2023-02-08 59.56 59.99 58.89 58.96 0.9M
2023-02-07 58.68 60.18 58.66 59.97 1.2M
2023-02-06 58.15 59.14 58.06 59.01 0.9M
2023-02-03 58.32 58.48 57.66 58.39 1.3M
2023-02-02 58.39 58.70 57.67 58.66 1.5M
2023-02-01 58.04 58.97 57.48 58.40 1.5M
2023-01-31 57.43 58.56 57.26 58.56 2.6M
2023-01-30 57.50 57.98 57.38 57.46 1.2M
2023-01-27 58.27 58.37 57.07 57.60 1.5M
2023-01-26 58.84 58.93 57.66 58.36 1.5M
2023-01-25 58.87 59.62 57.57 58.96 2.0M
2023-01-24 61.77 61.77 57.51 58.71 2.6M
2023-01-23 61.85 62.22 61.13 61.96 1.6M
2023-01-20 60.51 61.80 60.18 61.72 1.3M
2023-01-19 60.25 60.59 59.95 60.25 0.9M
2023-01-18 61.26 61.48 60.48 60.63 1.0M
2023-01-17 61.27 61.74 61.08 61.18 1.0M
2023-01-13 61.15 61.47 60.85 61.27 0.7M
2023-01-12 61.95 62.23 61.03 61.66 1.2M
2023-01-11 60.12 61.73 60.01 61.69 1.4M
2023-01-10 58.80 59.88 58.77 59.87 0.8M
2023-01-09 59.00 59.76 58.78 58.84 1.0M
2023-01-06 57.62 59.13 57.26 58.83 0.7M
2023-01-05 57.40 57.77 56.27 57.08 1.3M
2023-01-04 57.13 58.02 56.92 57.60 1.3M
2023-01-03 57.06 57.47 56.11 56.65 1.2M